Skip to main content
Global X S&P 500 Index Corporate Class ETF (TSX:HXS.U)
Canada flag Canada · Delayed Price · Currency is CAD · Price in USD
70.54
+0.25 (0.36%)
At close: Dec 2, 2025

TSX:HXS.U Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202570.2570.5470.2570.5470.540.36%1,013
Dec 1, 202570.3270.3270.2970.2970.29-0.37%349
Nov 28, 202570.5070.5570.4570.5570.550.20%2,021
Nov 26, 202570.3270.4170.3270.4170.411.09%300
Nov 25, 202569.0669.6569.0669.6569.650.72%586
Nov 24, 202569.0669.1569.0669.1569.151.27%218
Nov 21, 202568.2068.5868.2068.2868.280.56%1,639
Nov 20, 202568.1068.1067.8567.9067.90-0.60%571
Nov 19, 202568.3168.3168.3168.3168.31-127
Nov 18, 202568.4368.6668.0268.3168.31-0.70%11,081
Nov 17, 202569.5369.5368.5468.7968.79-0.94%1,939
Nov 14, 202568.8269.6068.7969.4469.44-0.04%4,975
Nov 13, 202570.0470.0469.4769.4769.47-1.66%2,726
Nov 12, 202570.6370.6470.6370.6470.640.07%905
Nov 11, 202570.4570.6570.4570.5970.590.90%1,803
Nov 10, 202569.9669.9669.9669.9669.961.01%294
Nov 7, 202569.1369.2669.1369.2669.26-2,461
Nov 6, 202569.3969.5469.2669.2669.26-0.90%2,409
Nov 5, 202569.8969.8969.8969.8969.890.13%1,631
Nov 4, 202569.8869.9469.8069.8069.80-1.59%4,595
Nov 3, 202570.9370.9370.9370.9370.930.51%2,543
Oct 31, 202570.7770.7770.2470.5770.570.10%1,779
Oct 30, 202570.4770.5070.4770.5070.50-0.90%1,593
Oct 29, 202571.1471.1471.1471.1471.140.31%919
Oct 28, 202570.9270.9270.9270.9270.921.10%145
Oct 24, 202570.0070.1570.0070.1570.151.01%1,114
Oct 23, 202569.3469.4569.1769.4569.451.12%7,378
Oct 22, 202568.6868.6868.6868.6868.68-1.18%921
Oct 21, 202569.5069.5069.4869.5069.500.39%647
Oct 20, 202569.2369.2369.2369.2369.231.17%121
Oct 17, 202568.3868.4568.3868.4368.430.01%1,510
Oct 16, 202568.9768.9768.4268.4268.42-0.15%533
Oct 14, 202568.0468.7467.7668.5268.521.45%1,328
Oct 10, 202569.5769.5767.5467.5467.54-2.61%10,561
Oct 9, 202569.4169.4469.3569.3569.35-0.36%2,720
Oct 8, 202569.2469.6069.2469.6069.600.62%4,164
Oct 7, 202569.3969.3969.1269.1769.17-0.53%2,443
Oct 6, 202569.5469.5469.5469.5469.540.56%1,050
Oct 3, 202569.3569.4569.1569.1569.15-0.09%548
Oct 2, 202569.1669.2169.1669.2169.210.06%737
Oct 1, 202569.2369.2469.1769.1769.170.35%821
Sep 30, 202568.5068.9368.5068.9368.930.48%1,583
Sep 29, 202568.6068.6068.6068.6068.600.23%151
Sep 26, 202568.4568.4568.4468.4468.440.50%295
Sep 25, 202568.1568.1568.1068.1068.10-0.80%1,298
Sep 24, 202568.6568.6568.6568.6568.650.06%510
Sep 23, 202568.9268.9268.5168.6168.61-0.61%2,530
Sep 22, 202568.5469.0368.5469.0369.030.73%2,042
Sep 19, 202568.5868.5868.5368.5368.530.15%971
Sep 18, 202568.5168.5168.4168.4368.430.47%1,239
Sep 17, 202567.7868.1167.7868.1168.110.12%218
Sep 16, 202568.3068.3068.0368.0368.03-0.13%300
Sep 15, 202568.0868.1268.0768.1268.120.26%2,148
Sep 12, 202567.8867.9467.8867.9467.940.07%1,700
Sep 11, 202567.9067.9067.8967.8967.891.06%332
Sep 10, 202567.4367.4367.1867.1867.180.45%3,528
Sep 8, 202566.9066.9066.8866.8866.880.31%782
Sep 5, 202566.6766.6766.6766.6766.67-0.09%101
Sep 4, 202566.6666.7366.6666.7366.730.63%352
Sep 3, 202566.3166.3166.3166.3166.310.59%300
Sep 2, 202565.8265.9565.5665.9265.92-0.96%3,711
Aug 27, 202566.5666.5666.5666.5666.56-0.08%100
Aug 26, 202566.4666.6166.4666.6166.610.29%218
Aug 25, 202566.4166.4266.4166.4266.42-0.27%270
Aug 22, 202566.5066.6866.2266.6066.601.49%2,092
Aug 21, 202565.5565.7265.5365.6265.62-0.16%5,740
Aug 20, 202565.4465.7365.4465.7365.73-0.82%1,554
Aug 19, 202566.2766.2766.2766.2766.27-0.12%114
Aug 18, 202566.3066.3566.3066.3566.35-0.11%535
Aug 15, 202566.4966.4966.4266.4266.42-0.29%1,878
Aug 14, 202566.4266.6166.4166.6166.610.39%773
Aug 13, 202566.4866.4866.3566.3566.350.11%862
Aug 12, 202566.2866.2866.2866.2866.280.91%113
Aug 11, 202565.8765.8765.6865.6865.68-0.14%2,012
Aug 8, 202565.7765.7765.7765.7765.771.20%214
Aug 7, 202565.6065.6264.9964.9964.99-0.57%4,354
Aug 6, 202564.9465.3664.9465.3665.360.77%214
Aug 5, 202565.3365.3864.8264.8664.860.93%1,270
Aug 1, 202564.0664.2664.0664.2664.26-1.61%3,890
Jul 31, 202566.0466.0465.2565.3165.31-0.41%1,111
Jul 29, 202565.7465.7465.5865.5865.58-0.12%1,871
Jul 28, 202565.7665.7665.6565.6665.66-0.20%1,035
Jul 25, 202565.5765.7965.5765.7965.790.27%828
Jul 24, 202565.6265.6665.6165.6165.610.71%1,212
Jul 21, 202565.1565.1565.1565.1565.150.70%651
Jul 18, 202564.9064.9064.7064.7064.70-0.28%2,441
Jul 17, 202564.5364.8864.5364.8864.880.81%1,047
Jul 16, 202564.0764.3664.0664.3664.36-0.02%3,476
Jul 15, 202564.5764.5764.3764.3764.37-0.23%510
Jul 14, 202564.3864.5264.3864.5264.520.19%549
Jul 11, 202564.4064.4064.4064.4064.40-0.43%777
Jul 10, 202564.5964.6864.5764.6864.680.34%804
Jul 9, 202564.3864.4664.2764.4664.460.61%1,256
Jul 8, 202564.0864.0964.0564.0764.07-0.53%813
Jul 7, 202564.3264.4164.3264.4164.410.14%2,598
Jul 4, 202564.6164.6164.2564.3264.32-0.51%1,300
Jul 3, 202564.5064.6764.5064.6564.650.97%733
Jul 2, 202563.9664.0363.9664.0364.030.83%916
Jun 27, 202563.6363.6363.3463.5063.501.54%10,819
Jun 24, 202562.3862.5462.3862.5462.542.33%368